Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.320 | 2.320 | 2.290 | 2.300 | 471,004 | -0.02(-0.86%) |
May 30, 2016 | 2.290 | 2.330 | 2.290 | 2.320 | 179,648 | -0.01(-0.43%) |
May 27, 2016 | 2.300 | 2.340 | 2.300 | 2.330 | 892,024 | +0.03(+1.30%) |
May 26, 2016 | 2.290 | 2.350 | 2.280 | 2.300 | 1,530,689 | +0.02(+0.88%) |
May 25, 2016 | 2.250 | 2.290 | 2.250 | 2.280 | 725,804 | +0.03(+1.33%) |
May 24, 2016 | 2.170 | 2.250 | 2.170 | 2.250 | 1,090,751 | +0.05(+2.27%) |
May 20, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.01(+0.46%) | |
May 19, 2016 | 2.210 | 2.240 | 2.160 | 2.190 | 1,453,684 | -0.05(-2.23%) |
May 18, 2016 | 2.230 | 2.270 | 2.210 | 2.240 | 802,336 | +0.03(+1.36%) |
May 17, 2016 | 2.240 | 2.250 | 2.165 | 2.210 | 577,611 | -0.05(-2.21%) |
May 16, 2016 | 2.230 | 2.270 | 2.220 | 2.260 | 565,266 | +0.07(+3.20%) |
May 13, 2016 | 2.250 | 2.260 | 2.190 | 2.190 | 397,804 | -0.06(-2.67%) |
May 12, 2016 | 2.270 | 2.270 | 2.230 | 2.250 | 444,378 | -0.01(-0.44%) |
May 11, 2016 | 2.270 | 2.280 | 2.250 | 2.260 | 384,825 | -0.01(-0.44%) |
May 10, 2016 | 2.230 | 2.270 | 2.220 | 2.270 | 1,523,507 | +0.05(+2.25%) |
May 09, 2016 | 2.180 | 2.230 | 2.150 | 2.220 | 854,720 | +0.06(+2.78%) |
May 06, 2016 | 2.060 | 2.200 | 2.060 | 2.160 | 1,346,973 | +0.16(+8.00%) |
May 05, 2016 | 2.060 | 2.110 | 2.000 | 2.000 | 1,212,726 | -0.05(-2.44%) |
May 04, 2016 | 2.130 | 2.180 | 2.050 | 2.050 | 1,165,002 | -0.05(-2.38%) |
May 03, 2016 | 2.200 | 2.200 | 2.100 | 2.100 | 1,441,972 | -0.09(-4.11%) |
May 02, 2016 | 2.220 | 2.245 | 2.160 | 2.190 | 1,252,464 | -0.06(-2.67%) |
Apr 29, 2016 | 2.240 | 2.260 | 2.230 | 2.250 | 313,765 | +0.00(+0.00%) |
Apr 28, 2016 | 2.220 | 2.280 | 2.220 | 2.250 | 1,053,508 | +0.03(+1.35%) |
Apr 27, 2016 | 2.200 | 2.260 | 2.200 | 2.220 | 553,381 | +0.03(+1.37%) |
Apr 26, 2016 | 2.240 | 2.250 | 2.190 | 2.190 | 1,944,979 | -0.05(-2.23%) |
Apr 25, 2016 | 2.220 | 2.250 | 2.210 | 2.240 | 1,284,950 | +0.01(+0.45%) |
Apr 22, 2016 | 2.240 | 2.260 | 2.200 | 2.230 | 1,164,803 | -0.01(-0.45%) |
Apr 21, 2016 | 2.170 | 2.260 | 2.150 | 2.240 | 1,426,924 | +0.09(+4.19%) |
Apr 20, 2016 | 2.180 | 2.200 | 2.150 | 2.150 | 836,454 | -0.03(-1.38%) |
Apr 19, 2016 | 2.210 | 2.210 | 2.170 | 2.180 | 2,053,947 | -0.03(-1.36%) |
Apr 18, 2016 | 2.180 | 2.230 | 2.170 | 2.210 | 279,926 | +0.01(+0.45%) |
Apr 15, 2016 | 2.170 | 2.220 | 2.120 | 2.200 | 555,746 | +0.04(+1.85%) |
Apr 14, 2016 | 2.220 | 2.220 | 2.160 | 2.160 | 747,856 | -0.07(-3.14%) |
Apr 13, 2016 | 2.230 | 2.230 | 2.200 | 2.230 | 600,996 | +0.00(+0.00%) |
Apr 12, 2016 | 2.240 | 2.270 | 2.200 | 2.230 | 417,155 | -0.03(-1.33%) |
Apr 11, 2016 | 2.200 | 2.270 | 2.190 | 2.260 | 863,286 | +0.04(+1.80%) |
Apr 08, 2016 | 2.290 | 2.290 | 2.200 | 2.220 | 1,305,505 | -0.06(-2.63%) |
Apr 07, 2016 | 2.300 | 2.300 | 2.230 | 2.280 | 762,648 | -0.05(-2.15%) |
Apr 06, 2016 | 2.280 | 2.330 | 2.280 | 2.330 | 1,977,919 | +0.04(+1.75%) |
Apr 05, 2016 | 2.280 | 2.320 | 2.260 | 2.290 | 1,810,854 | +0.00(+0.00%) |
Apr 04, 2016 | 2.370 | 2.380 | 2.280 | 2.290 | 1,816,182 | -0.08(-3.38%) |
Apr 01, 2016 | 2.290 | 2.400 | 2.280 | 2.370 | 3,946,999 | +0.06(+2.60%) |
Mar 31, 2016 | 2.240 | 2.320 | 2.220 | 2.310 | 3,801,443 | +0.06(+2.67%) |
Mar 30, 2016 | 2.200 | 2.250 | 2.170 | 2.250 | 2,934,434 | +0.06(+2.74%) |
Mar 29, 2016 | 2.140 | 2.200 | 2.140 | 2.190 | 1,228,777 | +0.04(+1.86%) |
Mar 28, 2016 | 2.170 | 2.170 | 2.120 | 2.150 | 616,536 | +0.02(+0.94%) |
Mar 24, 2016 | 2.130 | 2.130 | 2.130 | 0 | -0.03(-1.39%) | |
Mar 23, 2016 | 2.170 | 2.200 | 2.150 | 2.160 | 514,563 | -0.01(-0.46%) |
Mar 22, 2016 | 2.200 | 2.230 | 2.160 | 2.170 | 1,168,274 | -0.04(-1.81%) |
Mar 21, 2016 | 2.180 | 2.220 | 2.180 | 2.210 | 715,497 | +0.01(+0.45%) |
Mar 18, 2016 | 2.180 | 2.220 | 2.180 | 2.200 | 1,089,911 | +0.01(+0.46%) |
Mar 17, 2016 | 2.160 | 2.200 | 2.160 | 2.190 | 1,508,886 | +0.02(+0.92%) |
Mar 16, 2016 | 2.150 | 2.180 | 2.150 | 2.170 | 1,124,353 | +0.02(+0.93%) |
Mar 15, 2016 | 2.170 | 2.180 | 2.130 | 2.150 | 908,047 | -0.01(-0.46%) |
Mar 14, 2016 | 2.170 | 2.180 | 2.150 | 2.160 | 654,357 | +0.00(+0.00%) |
Mar 11, 2016 | 2.170 | 2.200 | 2.140 | 2.160 | 2,305,475 | -0.02(-0.92%) |
Mar 10, 2016 | 2.170 | 2.180 | 2.130 | 2.180 | 650,117 | +0.01(+0.46%) |
Mar 09, 2016 | 2.170 | 2.180 | 2.110 | 2.170 | 656,024 | +0.01(+0.46%) |
Mar 08, 2016 | 2.080 | 2.180 | 2.080 | 2.160 | 1,014,239 | +0.06(+2.86%) |
Mar 07, 2016 | 2.150 | 2.170 | 2.090 | 2.100 | 932,720 | -0.02(-0.94%) |
Mar 04, 2016 | 2.160 | 2.180 | 2.120 | 2.120 | 1,247,913 | -0.04(-1.85%) |
Mar 03, 2016 | 2.150 | 2.200 | 2.140 | 2.160 | 1,054,264 | +0.01(+0.47%) |
Mar 02, 2016 | 2.130 | 2.160 | 2.110 | 2.150 | 889,790 | +0.02(+0.94%) |